DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1130'2
Expiration Date: 11/21/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Ask High Low Prev Change Last Last Change Prev High Low Ask
0 ... ... 311'4 0'0 311'4 8100 0'1 0'0 0'1 ... ... 0.125
0 ... ... 301'4 0'0 301'4 8200 0'1 0'0 0'1 ... ... 0.125
0 ... ... 291'4 0'0 291'4 8300 0'1 0'0 0'1 ... ... 0.125
0 ... ... 281'4 0'0 281'4 8400 0'1 0'0 0'1 ... ... 0.125
0 ... ... 271'4 0'0 271'4 8500 0'1 0'0 0'1 ... ... 0.125
0 ... ... 261'4 0'0 261'4 8600 0'1 0'0 0'1 ... ... 0.125
0 ... ... 251'4 0'0 251'4 8700 0'1 0'0 0'1 ... ... 0.125
0 ... ... 241'4 0'0 241'4 8800 0'1 0'0 0'1 ... ... 0.125
0 ... ... 231'4 0'0 231'4 8900 0'1 0'0 0'1 ... ... 0.125
0 ... ... 221'4 0'0 221'4 9000 0'1 0'0 0'1 ... ... 0.125
0 ... ... 211'4 0'0 211'4 9100 0'1 0'0 0'1 ... ... 0.125
0 ... ... 201'4 0'0 201'4 9200 0'1 0'0 0'1 ... ... 0.125
213.625 ... ... 191'4 0'0 191'4 9300 0'1 0'0 0'1 ... ... 0.25
203.5 ... ... 181'4 0'0 181'4 9400 0'1 0'0 0'1 ... ... 0.25
193.5 ... ... 171'4 0'0 171'4 9500 0'0 -0'1 0'1 0'1 0'0 0.25
183.375 ... ... 161'4 0'0 161'4 9600 0'1 0'0 0'1 ... ... 0.25
173.375 ... ... 151'5 0'0 151'5 9700 0'2 0'0 0'2 0'2 0'2 0.25
163.25 ... ... 141'5 0'0 141'5 9800 0'2 0'0 0'2 ... ... 0.375
153.125 ... ... 131'5 0'0 131'5 9900 0'3 0'0 0'3 ... ... 0.375
143.125 ... ... 121'6 0'0 121'6 10000 0'3 0'0 0'3 ... ... 0.5
135.125 ... ... 113'6 0'0 113'6 10080 0'3 0'0 0'3 ... ... 0.5
133 ... ... 111'6 0'0 111'6 10100 0'3 0'0 0'3 ... ... 0.5
131 ... ... 109'7 0'0 109'7 10120 0'4 0'0 0'4 ... ... 0.5
129 ... ... 107'7 0'0 107'7 10140 0'4 0'0 0'4 ... ... 0.625
127 ... ... 105'7 0'0 105'7 10160 0'4 0'0 0'4 ... ... 0.625
125 ... ... 103'7 0'0 103'7 10180 0'4 0'0 0'4 ... ... 0.625
123 ... ... 101'7 0'0 101'7 10200 0'4 0'0 0'4 ... ... 0.625
121 ... ... 99'7 0'0 99'7 10220 0'4 0'0 0'4 ... ... 0.625
119 ... ... 98'0 0'0 98'0 10240 0'5 0'0 0'5 ... ... 0.625
117 ... ... 96'0 0'0 96'0 10260 0'5 0'0 0'5 ... ... 0.75
115 ... ... 94'0 0'0 94'0 10280 0'5 0'0 0'5 ... ... 0.75
113 ... ... 92'0 0'0 92'0 10300 0'5 0'0 0'5 ... ... 0.75
111 ... ... 90'1 0'0 90'1 10320 0'6 0'0 0'6 ... ... 0.75
108.875 ... ... 88'1 0'0 88'1 10340 0'6 0'0 0'6 ... ... 0.875
107 ... ... 86'1 0'0 86'1 10360 0'6 0'0 0'6 ... ... 0.875
105 ... ... 84'2 0'0 84'2 10380 0'7 0'0 0'7 ... ... 0.875
102.875 ... ... 82'2 0'0 82'2 10400 0'7 0'0 0'7 ... ... 1
101 ... ... 80'3 0'0 80'3 10420 0'7 0'0 0'7 ... ... 1.125
98.875 ... ... 78'3 0'0 78'3 10440 1'0 0'0 1'0 ... ... 1
97 ... ... 76'4 0'0 76'4 10460 1'0 0'0 1'0 ... ... 1.125
94.875 ... ... 74'4 0'0 74'4 10480 1'1 0'0 1'1 ... ... 1.125
93 ... ... 72'5 0'0 72'5 10500 1'1 0'0 1'1 1'1 1'1 1.25
91 ... ... 70'5 0'0 70'5 10520 1'2 0'0 1'2 ... ... 1.375
89 ... ... 68'6 0'0 68'6 10540 1'3 0'0 1'3 ... ... 1.5
87 ... ... 66'7 0'0 66'7 10560 1'3 0'0 1'3 ... ... 1.5
85 ... ... 64'7 0'0 64'7 10580 1'4 0'0 1'4 ... ... 1.625
83.125 ... ... 63'0 0'0 63'0 10600 1'7 0'2 1'5 2'0 1'7 1.75
81.125 ... ... 61'1 0'0 61'1 10620 1'6 0'0 1'6 ... ... 1.75
79.25 ... ... 59'2 0'0 59'2 10640 1'7 0'0 1'7 ... ... 1.875
77.25 ... ... 57'3 0'0 57'3 10660 2'1 0'1 2'0 2'1 2'1 2
75.375 ... ... 55'5 0'0 55'5 10680 2'2 0'1 2'1 2'4 2'2 2.125
73.375 52'7 52'7 53'6 -0'7 52'7 10700 2'1 -0'2 2'3 2'6 2'0 2.375
71.5 ... ... 52'0 0'0 52'0 10720 2'4 0'0 2'4 ... ... 2.5
69.5 ... ... 50'1 0'0 50'1 10740 2'4 -0'2 2'6 2'4 2'4 2.625
67.625 ... ... 48'3 0'0 48'3 10760 3'0 0'0 3'0 ... ... 2.875
65.625 ... ... 46'5 0'0 46'5 10780 3'0 -0'2 3'2 3'6 3'0 3
63.75 ... ... 44'7 0'0 44'7 10800 3'4 0'0 3'4 4'1 3'4 3.25
61.875 ... ... 43'2 0'0 43'2 10820 3'6 0'0 3'6 ... ... 3.5
60 ... ... 41'4 0'0 41'4 10840 4'1 0'0 4'1 ... ... 3.75
58.125 ... ... 39'7 0'0 39'7 10860 4'0 -0'4 4'4 4'0 4'0 4
56.375 ... ... 38'2 0'0 38'2 10880 4'7 0'0 4'7 ... ... 4.25
65 34'3 33'5 36'5 -2'2 34'3 10900 4'5 -0'5 5'2 4'5 4'5 4.5
52.75 ... ... 35'1 0'0 35'1 10920 5'0 -0'5 5'5 5'0 5'0 4.875
51 ... ... 33'5 0'0 33'5 10940 6'1 0'0 6'1 ... ... 5.25
49.25 ... ... 32'1 0'0 32'1 10960 6'5 0'0 6'5 ... ... 5.625
47.5 ... ... 30'5 0'0 30'5 10980 7'1 0'0 7'1 ... ... 6
49.25 35'2 35'0 29'1 6'1 35'2 11000 7'1 -0'5 7'6 9'4 6'4 6.375
44 33'1 28'0 27'6 5'3 33'1 11020 8'3 0'0 8'3 ... ... 6.875
42.375 ... ... 26'3 0'0 26'3 11040 9'0 0'0 9'0 ... ... 7.375
40.75 ... ... 25'1 0'0 25'1 11060 9'5 0'0 9'5 ... ... 7.875
39 ... ... 23'7 0'0 23'7 11080 10'3 0'0 10'3 ... ... 8.375
38 ... ... 22'5 0'0 22'5 11100 9'6 -1'3 11'1 13'3 9'6 9
35.875 ... ... 21'3 0'0 21'3 11120 11'7 0'0 11'7 ... ... 9.625
34.5 24'4 19'0 20'2 4'2 24'4 11140 12'6 0'0 12'6 ... ... 10.25
33 23'4 23'4 19'1 4'3 23'4 11160 13'5 0'0 13'5 ... ... 11
31.625 ... ... 18'0 0'0 18'0 11180 14'4 0'0 14'4 ... ... 11.625
23.75 21'4 15'0 17'0 4'0 21'0 11200 12'6 -2'6 15'4 13'2 12'6 12.375
23.375 ... ... 16'0 0'0 16'0 11220 16'4 0'0 16'4 ... ... 13.25
22.25 ... ... 15'0 0'0 15'0 11240 17'4 0'0 17'4 ... ... 14
19.25 ... ... 14'1 0'0 14'1 11260 18'5 0'0 18'5 ... ... 15
18.25 ... ... 13'2 0'0 13'2 11280 19'6 0'0 19'6 ... ... 16
17.25 16'0 11'4 12'4 3'4 16'0 11300 16'4 -4'4 21'0 17'4 16'4 16.875
16.25 ... ... 11'6 0'0 11'6 11320 22'1 0'0 22'1 ... ... 17.875
15.25 ... ... 11'0 0'0 11'0 11340 21'2 -2'2 23'4 21'2 21'2 18.875
14.25 ... ... 10'2 0'0 10'2 11360 24'6 0'0 24'6 ... ... 26.875
13.5 ... ... 9'5 0'0 9'5 11380 26'0 0'0 26'0 ... ... 23.125
12.625 11'4 9'0 9'0 2'4 11'4 11400 27'3 0'0 27'3 ... ... 29.5
11.875 ... ... 8'3 0'0 8'3 11420 28'7 0'0 28'7 ... ... 30.875
11.125 7'4 7'4 7'6 -0'2 7'4 11440 30'2 0'0 30'2 ... ... 32.25
10.375 ... ... 7'2 0'0 7'2 11460 31'6 0'0 31'6 ... ... 33.75
9.625 7'3 7'3 6'6 0'5 7'3 11480 33'2 0'0 33'2 ... ... 35.25
9 9'0 5'7 6'2 2'0 8'2 11500 34'6 0'0 34'6 ... ... 36.75
8.5 6'3 6'3 5'7 0'4 6'3 11520 36'2 0'0 36'2 ... ... 38.375
7.875 ... ... 5'3 0'0 5'3 11540 37'7 0'0 37'7 ... ... 40
7.375 ... ... 5'0 0'0 5'0 11560 39'4 0'0 39'4 ... ... 41.625
6.875 ... ... 4'5 0'0 4'5 11580 41'1 0'0 41'1 ... ... 43.375
6.375 4'2 4'2 4'2 0'0 4'2 11600 42'6 0'0 42'6 ... ... 45
5.875 ... ... 4'0 0'0 4'0 11620 44'3 0'0 44'3 ... ... 46.75
5.5 ... ... 3'5 0'0 3'5 11640 46'1 0'0 46'1 ... ... 48.5
5.125 ... ... 3'3 0'0 3'3 11660 47'7 0'0 47'7 ... ... 50.25
4.75 ... ... 3'1 0'0 3'1 11680 49'5 0'0 49'5 ... ... 52.125
4.375 3'4 3'4 2'7 0'5 3'4 11700 51'3 0'0 51'3 ... ... 53.875
4.125 ... ... 2'6 0'0 2'6 11720 53'1 0'0 53'1 ... ... 55.75
3.875 ... ... 2'4 0'0 2'4 11740 54'7 0'0 54'7 ... ... 57.625
3.5 2'5 2'5 2'3 0'2 2'5 11760 56'6 0'0 56'6 ... ... 59.5
3.25 ... ... 2'1 0'0 2'1 11780 58'5 0'0 58'5 ... ... 61.5
3.125 ... ... 2'0 0'0 2'0 11800 60'3 0'0 60'3 ... ... 63.375
2.875 ... ... 1'7 0'0 1'7 11820 62'2 0'0 62'2 ... ... 65.25
2.625 ... ... 1'6 0'0 1'6 11840 64'1 0'0 64'1 ... ... 67.25
2.5 ... ... 1'5 0'0 1'5 11860 66'0 0'0 66'0 ... ... 69.125
2.25 ... ... 1'4 0'0 1'4 11880 68'0 0'0 68'0 ... ... 71.125
2.125 ... ... 1'4 0'0 1'4 11900 69'7 0'0 69'7 ... ... 73.125
1.625 1'2 1'2 1'1 0'1 1'2 12000 79'4 0'0 79'4 ... ... 83
1.25 ... ... 0'7 0'0 0'7 12100 89'2 0'0 89'2 ... ... 93
1 ... ... 0'6 0'0 0'6 12200 99'1 0'0 99'1 ... ... 103
0.875 ... ... 0'5 0'0 0'5 12300 109'0 0'0 109'0 ... ... 113
0.75 ... ... 0'4 0'0 0'4 12400 118'7 0'0 118'7 ... ... 123
0.625 ... ... 0'4 0'0 0'4 12500 128'6 0'0 128'6 ... ... 133.125
0.625 ... ... 0'3 0'0 0'3 12600 138'6 0'0 138'6 ... ... 143.125
0.5 ... ... 0'3 0'0 0'3 12700 148'6 0'0 148'6 ... ... 153.25
0.5 ... ... 0'2 0'0 0'2 12800 158'5 0'0 158'5 ... ... 163.375
0.5 ... ... 0'2 0'0 0'2 12900 168'5 0'0 168'5 ... ... 173.375
0.375 ... ... 0'2 0'0 0'2 13000 178'5 0'0 178'5 ... ... 183.375
0.375 ... ... 0'2 0'0 0'2 13100 188'5 0'0 188'5 ... ... 193.5
0.375 ... ... 0'2 0'0 0'2 13200 198'5 0'0 198'5 ... ... 203.625
0.375 ... ... 0'2 0'0 0'2 13300 208'4 0'0 208'4 ... ... 213.625
0.25 ... ... 0'2 0'0 0'2 13400 218'4 0'0 218'4 ... ... 223.75
0.25 ... ... 0'2 0'0 0'2 13500 228'4 0'0 228'4 ... ... 233.75

Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.